Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.47 | 50.07 | 49.02 | 50.03 | 713,062 | +0.43(+0.87%) |
Oct 30, 2019 | 48.18 | 51.07 | 48.02 | 49.60 | 1,415,220 | -0.84(-1.67%) |
Oct 29, 2019 | 50.04 | 50.72 | 49.88 | 50.44 | 825,646 | +0.10(+0.19%) |
Oct 28, 2019 | 50.34 | 50.75 | 50.27 | 50.35 | 509,400 | +0.42(+0.84%) |
Oct 25, 2019 | 50.10 | 50.39 | 49.86 | 49.93 | 759,149 | -0.18(-0.35%) |
Oct 24, 2019 | 50.17 | 50.33 | 49.76 | 50.10 | 446,249 | +0.24(+0.49%) |
Oct 23, 2019 | 50.17 | 50.17 | 49.29 | 49.86 | 1,926,606 | +0.10(+0.20%) |
Oct 22, 2019 | 49.64 | 50.16 | 49.43 | 49.76 | 423,539 | -0.07(-0.14%) |
Oct 21, 2019 | 49.72 | 49.98 | 49.22 | 49.83 | 511,737 | +0.52(+1.05%) |
Oct 18, 2019 | 48.93 | 49.55 | 48.91 | 49.31 | 489,047 | +0.32(+0.66%) |
Oct 17, 2019 | 48.82 | 49.05 | 48.48 | 48.99 | 793,175 | +0.56(+1.15%) |
Oct 16, 2019 | 47.95 | 48.57 | 47.47 | 48.43 | 698,745 | +0.26(+0.55%) |
Oct 15, 2019 | 47.87 | 48.57 | 47.56 | 48.17 | 446,348 | +0.45(+0.94%) |
Oct 14, 2019 | 47.28 | 47.99 | 47.09 | 47.72 | 321,073 | +0.30(+0.64%) |
Oct 11, 2019 | 46.81 | 48.09 | 46.66 | 47.41 | 622,870 | +1.52(+3.30%) |
Oct 10, 2019 | 45.73 | 46.47 | 45.70 | 45.90 | 584,464 | +0.19(+0.41%) |
Oct 09, 2019 | 45.69 | 46.10 | 45.54 | 45.71 | 561,584 | +0.47(+1.04%) |
Oct 08, 2019 | 46.28 | 46.29 | 44.71 | 45.24 | 790,472 | -1.44(-3.08%) |
Oct 07, 2019 | 47.14 | 47.42 | 46.65 | 46.68 | 588,965 | -0.68(-1.44%) |
Oct 04, 2019 | 46.94 | 47.38 | 46.88 | 47.37 | 431,037 | +0.43(+0.92%) |
Oct 03, 2019 | 45.90 | 46.94 | 45.54 | 46.94 | 680,898 | +0.83(+1.80%) |
Oct 02, 2019 | 47.81 | 47.92 | 45.95 | 46.10 | 691,884 | -2.44(-5.03%) |
Oct 01, 2019 | 49.32 | 50.28 | 48.39 | 48.55 | 798,179 | -0.38(-0.78%) |
Sep 30, 2019 | 48.51 | 49.21 | 48.30 | 48.93 | 808,553 | +0.65(+1.34%) |
Sep 27, 2019 | 48.63 | 48.78 | 48.11 | 48.28 | 686,303 | +0.00(+0.00%) |
Sep 26, 2019 | 48.80 | 48.97 | 48.10 | 48.28 | 740,316 | -0.56(-1.14%) |
Sep 25, 2019 | 48.36 | 48.96 | 47.85 | 48.84 | 728,991 | +0.42(+0.87%) |
Sep 24, 2019 | 49.44 | 49.69 | 47.95 | 48.42 | 1,008,725 | -1.07(-2.15%) |
Sep 23, 2019 | 48.99 | 49.72 | 48.90 | 49.49 | 892,049 | +0.21(+0.42%) |
Sep 20, 2019 | 50.10 | 50.27 | 49.20 | 49.28 | 1,120,205 | -0.86(-1.72%) |
Sep 19, 2019 | 50.29 | 50.67 | 50.14 | 50.14 | 576,681 | -0.09(-0.18%) |
Sep 18, 2019 | 50.22 | 50.34 | 49.80 | 50.23 | 637,022 | -0.31(-0.62%) |
Sep 17, 2019 | 50.34 | 50.58 | 49.60 | 50.54 | 502,163 | +0.00(+0.00%) |
Sep 16, 2019 | 50.70 | 51.11 | 50.41 | 50.54 | 510,644 | -0.42(-0.82%) |
Sep 13, 2019 | 50.00 | 51.15 | 49.91 | 50.96 | 1,249,935 | +1.20(+2.42%) |
Sep 12, 2019 | 49.40 | 49.92 | 48.87 | 49.76 | 559,921 | +0.44(+0.89%) |
Sep 11, 2019 | 48.29 | 49.35 | 47.76 | 49.32 | 552,339 | +1.13(+2.35%) |
Sep 10, 2019 | 47.64 | 48.25 | 47.59 | 48.19 | 785,809 | +0.43(+0.90%) |
Sep 09, 2019 | 47.06 | 47.86 | 46.94 | 47.76 | 931,608 | +0.86(+1.83%) |
Sep 06, 2019 | 46.49 | 47.10 | 46.39 | 46.90 | 601,487 | +0.60(+1.29%) |
Sep 05, 2019 | 45.47 | 46.52 | 45.23 | 46.30 | 500,467 | +1.40(+3.11%) |
Sep 04, 2019 | 44.83 | 45.19 | 44.67 | 44.90 | 653,717 | +0.52(+1.17%) |
Sep 03, 2019 | 44.31 | 44.42 | 43.74 | 44.38 | 513,646 | -0.17(-0.37%) |
Aug 30, 2019 | 44.57 | 44.90 | 44.38 | 44.55 | 570,180 | +0.31(+0.71%) |
Aug 29, 2019 | 43.27 | 44.36 | 43.27 | 44.24 | 585,658 | +1.56(+3.66%) |
Aug 28, 2019 | 42.19 | 43.06 | 42.03 | 42.67 | 532,123 | +0.24(+0.58%) |
Aug 27, 2019 | 42.60 | 42.97 | 42.29 | 42.43 | 610,950 | -0.04(-0.09%) |
Aug 26, 2019 | 42.88 | 43.11 | 42.30 | 42.47 | 303,660 | -0.06(-0.14%) |
Aug 23, 2019 | 43.40 | 43.52 | 42.45 | 42.53 | 573,249 | -1.22(-2.79%) |
Aug 22, 2019 | 43.94 | 44.13 | 43.63 | 43.75 | 397,893 | -0.03(-0.07%) |
Aug 21, 2019 | 43.95 | 44.12 | 43.56 | 43.78 | 480,477 | +0.23(+0.54%) |
Aug 20, 2019 | 43.60 | 43.83 | 43.26 | 43.54 | 624,477 | -0.09(-0.20%) |
Aug 19, 2019 | 44.04 | 44.04 | 43.52 | 43.63 | 1,113,671 | +0.29(+0.68%) |
Aug 16, 2019 | 42.84 | 43.52 | 42.84 | 43.34 | 545,523 | +0.75(+1.77%) |
Aug 15, 2019 | 42.85 | 42.89 | 42.27 | 42.59 | 914,357 | -0.20(-0.46%) |
Aug 14, 2019 | 43.37 | 43.40 | 42.60 | 42.78 | 872,506 | -1.32(-2.99%) |
Aug 13, 2019 | 43.87 | 45.01 | 43.62 | 44.10 | 971,672 | +0.30(+0.69%) |
Aug 12, 2019 | 44.38 | 44.55 | 43.73 | 43.80 | 713,052 | -0.91(-2.03%) |
Aug 09, 2019 | 44.77 | 45.23 | 44.43 | 44.71 | 863,404 | -0.43(-0.95%) |
Aug 08, 2019 | 45.05 | 45.70 | 44.89 | 45.14 | 1,124,270 | +0.31(+0.70%) |
Aug 07, 2019 | 43.98 | 44.90 | 43.98 | 44.82 | 772,226 | +0.27(+0.61%) |
Aug 06, 2019 | 44.61 | 45.62 | 44.40 | 44.55 | 1,404,869 | +0.22(+0.51%) |
Aug 05, 2019 | 43.98 | 44.66 | 43.77 | 44.33 | 969,352 | -0.66(-1.48%) |
Aug 02, 2019 | 44.96 | 45.13 | 43.89 | 44.99 | 821,763 | -0.26(-0.58%) |